Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/03/2022	58.68	494,100	60.42	61.57	58.68	17,500	24,000	-0.9
30/03/2022	60.42	1,105,200	58.68	60.54	58.27	25,300	194,400	-24.3
29/03/2022	58.68	1,143,000	61.16	61.16	58.23	12,400	381,300	-52.7
28/03/2022	61.16	860,200	58.60	61.74	58.68	83,900	59,700	3.5
25/03/2022	58.60	1,350,400	54.80	58.60	54.76	102,000	53,500	6.7
24/03/2022	54.80	706,600	54.42	56.99	54.42	15,000	43,800	-3.9
23/03/2022	54.42	1,348,300	50.87	54.42	50.42	39,100	16,700	2.9
22/03/2022	50.87	540,300	52.28	52.28	50.42	38,600	16,100	2.8
21/03/2022	52.28	497,700	51.49	52.69	50.83	108,000	3,600	13.1
18/03/2022	51.49	540,600	51.66	52.90	51.12	55,700	27,100	3.6
17/03/2022	51.66	1,322,300	48.31	51.66	48.76	426,600	459,800	-4.7
16/03/2022	48.31	441,900	46.49	48.35	46.53	117,400	117,100	0.0
15/03/2022	46.49	554,100	47.19	47.73	45.79	34,100	92,900	-6.6
14/03/2022	47.19	453,100	49.18	49.22	47.19	29,600	65,500	-4.2
11/03/2022	49.18	570,600	49.76	50.79	48.97	201,400	123,400	9.4
10/03/2022	49.76	407,500	48.76	50.00	48.76	159,800	181,800	-2.7
09/03/2022	48.76	434,300	49.05	50.21	48.56	106,200	121,900	-1.9
08/03/2022	49.05	739,700	49.30	50.75	48.56	215,600	339,600	-15.0
07/03/2022	49.30	467,100	50.13	50.13	48.35	120,100	31,300	10.6
04/03/2022	50.13	404,000	51.04	51.04	49.92	70,300	0	8.5
03/03/2022	51.04	397,900	51.20	51.66	50.25	50,700	18,700	4.0
02/03/2022	51.20	445,500	52.48	52.48	50.42	91,800	34,100	7.1
01/03/2022	52.48	902,700	50.79	52.94	50.00	258,500	289,400	-4.1
28/02/2022	50.79	355,200	49.96	51.57	50.46	111,400	13,200	12.1
25/02/2022	49.96	1,359,500	46.70	49.96	46.70	112,900	18,300	11.1
24/02/2022	46.70	571,000	46.12	47.32	44.67	186,000	32,000	17.3
23/02/2022	46.12	245,300	46.24	46.90	45.87	9,300	2,400	0.8
22/02/2022	46.24	437,700	46.90	46.90	45.04	7,600	42,400	-3.9
21/02/2022	46.90	253,700	47.11	47.90	46.61	16,900	10,500	0.7
18/02/2022	47.11	275,200	46.74	48.14	46.49	50,900	4,100	5.4
17/02/2022	46.74	201,300	47.52	47.52	46.70	7,100	25,000	-2.0
16/02/2022	47.52	257,600	47.90	48.68	47.19	16,000	27,800	-1.4
15/02/2022	47.90	549,500	45.58	47.94	45.83	148,300	6,300	16.1
14/02/2022	45.58	515,300	45.46	46.04	43.43	187,300	118,400	7.5
11/02/2022	45.46	491,300	44.63	46.49	43.39	169,600	41,200	14.1
10/02/2022	44.63	396,200	45.46	45.87	44.13	89,100	109,600	-2.2
09/02/2022	45.46	224,300	45.25	45.87	45.17	40,300	13,800	2.9
08/02/2022	45.25	551,500	45.91	46.28	43.97	225,200	135,200	9.8
07/02/2022	45.91	534,900	43.39	46.28	43.39	141,000	12,000	14.1
28/01/2022	43.39	599,200	41.32	43.39	41.32	365,300	38,100	33.4
27/01/2022	41.32	925,200	41.99	42.56	39.88	633,900	53,400	58.5
26/01/2022	41.99	658,000	39.26	41.99	39.47	406,600	35,300	31.8
25/01/2022	39.26	969,500	36.70	39.26	35.58	346,600	246,000	9.5
24/01/2022	36.70	2,094,700	39.42	39.42	36.70	127,000	1,074,800	-84.8
21/01/2022	39.42	1,653,000	42.36	42.36	39.42	261,100	1,178,700	-89.2
20/01/2022	42.36	1,296,100	45.54	45.87	42.36	52,000	428,700	-39.1
19/01/2022	45.54	387,300	46.08	46.70	44.84	40,400	148,900	-12.0
18/01/2022	46.08	443,300	49.67	49.67	45.54	12,100	85,000	-8.3
17/01/2022	49.67	139,200	50.83	51.12	49.42	52,200	74,400	-2.7
14/01/2022	50.83	174,500	50.25	50.99	49.55	41,600	3,100	4.7
13/01/2022	50.25	219,500	50.00	51.20	49.63	11,600	19,900	-1.0
12/01/2022	50.00	349,200	49.63	50.00	48.43	16,900	32,400	-1.8
11/01/2022	49.63	375,800	50.33	50.83	49.59	50,100	103,800	-6.5
10/01/2022	50.33	290,200	51.66	52.44	50.21	4,900	26,600	-2.7
07/01/2022	51.66	359,500	50.91	51.66	50.00	66,300	6,400	7.4
06/01/2022	50.91	431,500	51.66	52.03	50.83	3,600	110,200	-13.2
05/01/2022	51.66	247,400	52.28	53.31	51.28	10,600	20,700	-1.3
04/01/2022	52.28	412,600	51.20	52.94	50.87	38,600	19,700	2.4
31/12/2021	51.20	329,000	51.33	52.48	50.83	29,400	10,000	2.4
30/12/2021	51.33	394,100	52.44	52.57	51.16	8,800	1,100	1.0
29/12/2021	52.44	194,400	53.31	53.60	52.07	11,400	4,800	0.8
28/12/2021	53.31	318,800	53.64	54.55	52.90	31,800	3,200	3.7
27/12/2021	53.64	992,800	50.21	53.72	50.21	79,700	86,400	-0.9
24/12/2021	50.21	283,000	48.80	50.42	49.14	43,700	3,000	4.9
23/12/2021	48.80	655,200	50.00	51.24	48.76	35,300	246,500	-25.4
22/12/2021	50.00	351,600	50.50	50.83	49.80	7,400	34,000	-3.2
21/12/2021	50.50	264,300	51.16	51.24	50.46	5,200	4,700	0.1
20/12/2021	51.16	275,600	51.61	51.66	50.50	3,600	14,400	-1.3
17/12/2021	51.61	255,700	50.71	51.61	50.21	44,000	34,000	1.2
16/12/2021	50.71	335,300	51.08	51.61	50.62	60,600	74,500	-1.7
15/12/2021	51.08	277,000	51.12	52.40	50.33	6,300	44,300	-4.7
14/12/2021	51.12	524,400	52.48	52.48	51.08	3,700	115,700	-14.0
13/12/2021	52.48	400,800	53.31	53.93	52.48	20,400	72,600	-6.7
10/12/2021	53.31	192,700	53.89	53.89	52.48	1,400	39,600	-4.9
09/12/2021	53.89	547,200	52.11	53.93	51.66	195,700	108,500	11.3
08/12/2021	52.11	533,200	53.39	54.55	52.07	153,600	185,600	-3.9
07/12/2021	53.39	669,800	50.00	53.47	50.04	230,700	59,500	21.9
06/12/2021	50.00	635,500	51.08	51.37	49.34	81,900	36,900	5.4
03/12/2021	51.08	547,700	52.90	53.72	51.08	15,300	18,300	-0.4
02/12/2021	52.90	255,400	53.72	55.17	52.81	70,000	54,800	2.0
01/12/2021	53.72	661,200	53.31	53.72	51.61	31,300	33,200	-0.2
30/11/2021	53.31	675,100	56.16	57.03	53.31	22,500	23,500	-0.1
29/11/2021	56.16	547,900	55.58	56.41	54.34	208,100	6,000	25.3
26/11/2021	55.58	600,400	56.37	57.44	55.50	106,100	92,200	1.8
25/11/2021	56.37	486,700	56.74	57.03	55.50	109,100	6,700	13.8
24/11/2021	56.74	607,600	55.58	57.85	53.72	151,600	68,200	11.3
23/11/2021	55.58	692,600	57.85	57.85	55.38	166,800	75,600	12.3
22/11/2021	57.85	870,100	56.20	58.27	56.20	227,400	24,800	28.0
19/11/2021	56.20	1,209,300	54.14	56.20	53.31	451,600	21,200	57.4
18/11/2021	54.14	1,095,400	51.61	54.14	51.74	361,400	18,700	43.8
17/11/2021	51.61	688,200	51.86	52.48	50.00	323,500	122,600	25.1
16/11/2021	51.86	1,236,300	49.38	52.28	50.04	380,800	25,700	44.3
15/11/2021	49.38	2,537,000	46.16	49.38	45.99	588,600	22,900	66.0
12/11/2021	46.16	497,500	45.29	46.49	45.13	340,200	116,700	24.9
11/11/2021	45.29	729,600	45.62	46.08	44.63	226,600	298,780	-7.9
10/11/2021	45.62	655,100	46.28	46.49	45.54	20,300	52,200	-3.5
09/11/2021	46.28	320,900	46.28	47.48	45.87	65,300	33,800	3.6
08/11/2021	46.28	461,300	47.03	47.03	46.16	6,200	117,800	-12.5
05/11/2021	47.03	709,500	45.87	47.73	45.46	106,000	30,000	8.6
04/11/2021	45.87	429,600	45.46	46.28	45.00	30,500	143,700	-12.8

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-3.55	-8.66%	22,192,200	-2,958,118	-120.6	37.25 41.70 37.25
2 tháng (2024-11-18)	-3.05	-7.53%	51,733,000	-5,848,865	-241.9	37.25 43.45 37.25
3 tháng (2024-10-17)	-8.60	-18.68%	75,821,000	-10,424,479	-438.8	37.25 46.05 37.25
6 tháng (2024-07-19)	-13.59	-26.62%	166,408,700	-11,376,330	-458.6	37.25 51.04 37.25
12 tháng (2024-01-22)	-4.74	-11.23%	427,547,400	-9,073,424	-323.3	37.25 52.64 37.25
24 tháng (2023-01-27)	4.74	14.48%	874,371,700	-14,106,022	-478.1	21.53 52.64 37.25
36 tháng (2022-02-07)	-8.46	-18.43%	1,086,596,200	-12,654,060	-388.6	21.53 65.29 37.25
60 tháng (2020-02-11)	32.07	596.71%	1,326,955,190	-10,801,960	-373.4	3.51 65.29 37.25

CTCP Thế Giới Số (dgw)

THỐNG KÊ GIAO DỊCH